Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Big 5 Sporting (NQ: BGFV )

3.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2003 5.938 6.067 5.502 5.506 114,796 -0.48(-8.03%)
Apr 29, 2003 5.809 6.276 5.742 5.987 677,319 +0.19(+3.22%)
Apr 28, 2003 5.724 5.876 5.698 5.800 432,675 +0.09(+1.51%)
Apr 25, 2003 5.635 5.796 5.582 5.714 205,105 +0.08(+1.39%)
Apr 24, 2003 5.742 5.787 5.635 5.635 70,315 -0.14(-2.47%)
Apr 23, 2003 5.782 5.796 5.644 5.778 122,434 +0.00(+0.08%)
Apr 22, 2003 5.769 5.791 5.707 5.773 88,512 +0.01(+0.15%)
Apr 21, 2003 5.631 5.778 5.631 5.765 84,917 +0.14(+2.45%)
Apr 17, 2003 5.635 5.684 5.573 5.627 53,466 +0.01(+0.24%)
Apr 16, 2003 5.586 5.689 5.466 5.613 54,589 -0.04(-0.63%)
Apr 15, 2003 5.417 5.676 5.417 5.649 42,458 +0.08(+1.36%)
Apr 14, 2003 5.502 5.676 5.413 5.573 242,397 +0.14(+2.62%)
Apr 11, 2003 5.560 5.560 5.417 5.431 178,821 -0.10(-1.85%)
Apr 10, 2003 5.475 5.533 5.315 5.533 99,070 +0.06(+1.06%)
Apr 09, 2003 5.342 5.564 5.288 5.475 154,334 +0.14(+2.59%)
Apr 08, 2003 5.319 5.351 5.302 5.337 119,064 -0.02(-0.33%)
Apr 07, 2003 5.239 5.582 5.226 5.355 394,260 +0.04(+0.67%)
Apr 04, 2003 5.186 5.342 5.186 5.319 219,258 +0.15(+2.93%)
Apr 03, 2003 5.008 5.230 4.888 5.168 132,318 +0.16(+3.20%)
Apr 02, 2003 4.919 5.008 4.803 5.008 213,417 +0.08(+1.53%)
Apr 01, 2003 4.937 4.968 4.897 4.932 250,035 +0.02(+0.45%)
Mar 31, 2003 4.958 4.959 4.888 4.910 109,404 +0.03(+0.54%)
Mar 28, 2003 4.789 5.012 4.718 4.884 107,831 +0.12(+2.53%)
Mar 27, 2003 4.856 4.897 4.678 4.763 167,364 +0.07(+1.42%)
Mar 26, 2003 4.803 4.874 4.696 4.696 105,360 -0.09(-1.86%)
Mar 25, 2003 4.807 4.874 4.745 4.785 40,886 +0.04(+0.84%)
Mar 24, 2003 4.825 4.865 4.612 4.745 140,855 -0.13(-2.65%)
Mar 21, 2003 4.545 4.888 4.456 4.874 45,379 +0.28(+6.11%)
Mar 20, 2003 4.652 4.763 4.451 4.593 97,722 -0.01(-0.30%)
Mar 19, 2003 4.304 4.865 4.189 4.607 274,072 +0.16(+3.50%)
Mar 18, 2003 4.282 4.451 4.282 4.451 60,655 +0.15(+3.41%)
Mar 17, 2003 4.126 4.327 4.118 4.304 247,564 +0.19(+4.54%)
Mar 14, 2003 4.207 4.407 4.118 4.118 237,005 -0.07(-1.70%)
Mar 13, 2003 4.060 4.451 4.060 4.189 121,310 +0.05(+1.29%)
Mar 12, 2003 4.122 4.140 4.073 4.135 96,599 -0.03(-0.64%)
Mar 11, 2003 4.287 4.385 4.077 4.162 54,140 -0.18(-4.10%)
Mar 10, 2003 4.158 4.394 4.158 4.340 59,082 +0.23(+5.61%)
Mar 07, 2003 4.118 4.153 4.011 4.110 393,362 -0.03(-0.84%)
Mar 06, 2003 4.073 4.171 3.997 4.144 128,949 +0.13(+3.22%)
Mar 05, 2003 4.095 4.118 3.984 4.015 93,005 -0.10(-2.49%)
Mar 04, 2003 4.135 4.207 4.055 4.118 49,198 -0.01(-0.32%)
Mar 03, 2003 4.331 4.340 4.060 4.131 179,944 -0.16(-3.83%)
Feb 28, 2003 4.184 4.612 4.184 4.296 304,400 +0.08(+1.90%)
Feb 27, 2003 4.149 4.220 4.113 4.215 31,900 +0.07(+1.61%)
Feb 26, 2003 4.109 4.198 4.091 4.149 89,859 +0.05(+1.29%)
Feb 25, 2003 4.220 4.220 4.055 4.096 87,164 -0.12(-2.74%)
Feb 24, 2003 4.144 4.340 4.060 4.211 378,759 +0.03(+0.75%)
Feb 21, 2003 4.006 4.336 3.966 4.180 783,129 +0.12(+2.85%)
Feb 20, 2003 3.939 4.082 3.828 4.064 595,771 +0.06(+1.44%)
Feb 19, 2003 3.922 4.046 3.908 4.006 380,332 +0.00(+0.00%)
Feb 18, 2003 3.717 4.006 3.717 4.006 1,443,151 +0.29(+7.90%)
Feb 14, 2003 3.984 3.984 3.682 3.713 448,625 -0.20(-5.12%)
Feb 13, 2003 4.442 4.442 3.855 3.913 686,754 -0.69(-15.06%)
Feb 12, 2003 4.532 4.652 4.345 4.607 250,709 +0.01(+0.29%)
Feb 11, 2003 4.549 4.598 4.451 4.594 88,512 +0.04(+0.98%)
Feb 10, 2003 4.540 4.580 4.518 4.549 51,444 +0.01(+0.20%)
Feb 07, 2003 4.963 5.106 4.514 4.540 103,114 +0.04(+0.99%)
Feb 06, 2003 4.892 4.892 4.398 4.496 159,726 -0.32(-6.74%)
Feb 05, 2003 4.941 4.941 4.790 4.821 64,474 -0.03(-0.55%)
Feb 04, 2003 4.994 5.030 4.843 4.848 60,430 -0.19(-3.80%)
Feb 03, 2003 5.043 5.097 4.999 5.039 171,857 -0.01(-0.26%)
Jan 31, 2003 5.066 5.368 4.990 5.052 521,637 -0.04(-0.87%)
Jan 30, 2003 5.008 5.368 4.919 5.097 596,220 +0.09(+1.78%)
Jan 29, 2003 5.070 5.115 4.897 5.008 79,526 -0.11(-2.17%)
Jan 28, 2003 4.807 5.124 4.807 5.119 110,752 +0.36(+7.48%)
Jan 27, 2003 4.807 4.874 4.714 4.763 333,605 -0.07(-1.38%)
Jan 24, 2003 4.941 4.941 4.812 4.830 192,300 -0.13(-2.69%)
Jan 23, 2003 4.830 4.963 4.785 4.963 283,058 +0.07(+1.36%)
Jan 22, 2003 4.767 4.941 4.767 4.897 226,222 +0.04(+0.82%)
Jan 21, 2003 4.652 4.883 4.652 4.856 112,549 +0.27(+5.82%)
Jan 17, 2003 4.616 4.652 4.465 4.589 385,049 -0.10(-2.19%)
Jan 16, 2003 4.674 4.696 4.451 4.692 332,481 +0.11(+2.34%)
Jan 15, 2003 4.621 4.807 4.327 4.585 2,091,490 -0.27(-5.59%)
Jan 14, 2003 5.208 5.208 4.776 4.856 127,601 -0.26(-5.13%)
Jan 13, 2003 5.253 5.253 5.106 5.119 100,418 -0.11(-2.04%)
Jan 10, 2003 5.088 5.297 5.030 5.226 115,470 +0.13(+2.53%)
Jan 09, 2003 4.888 5.137 4.888 5.097 232,737 +0.20(+4.09%)
Jan 08, 2003 4.905 4.910 4.839 4.897 53,017 +0.00(+0.00%)
Jan 07, 2003 4.897 5.039 4.874 4.897 618,910 +0.00(+0.00%)
Jan 06, 2003 4.923 4.959 4.865 4.897 667,884 +0.05(+1.01%)
Jan 03, 2003 4.807 4.972 4.807 4.848 487,041 +0.02(+0.37%)
Jan 02, 2003 4.856 5.092 4.812 4.830 658,448 +0.03(+0.56%)
Dec 31, 2002 4.897 4.897 4.763 4.803 347,308 -0.09(-1.91%)
Dec 30, 2002 5.048 5.048 4.714 4.897 274,971 -0.09(-1.79%)
Dec 27, 2002 5.026 5.030 4.897 4.986 70,764 -0.02(-0.44%)
Dec 26, 2002 4.865 5.075 4.785 5.008 133,217 +0.09(+1.81%)
Dec 24, 2002 5.017 5.244 4.901 4.919 102,215 -0.26(-5.09%)
Dec 23, 2002 5.019 5.342 5.008 5.182 46,502 -0.16(-2.98%)
Dec 20, 2002 5.021 5.386 5.008 5.342 255,876 +0.21(+4.08%)
Dec 19, 2002 5.560 5.680 5.035 5.132 204,880 -0.52(-9.21%)
Dec 18, 2002 5.956 5.965 5.497 5.653 239,701 -0.45(-7.30%)
Dec 17, 2002 6.069 6.201 5.854 6.098 44,256 +0.07(+1.11%)
Dec 16, 2002 5.925 6.098 5.920 6.032 85,591 +0.04(+0.67%)
Dec 13, 2002 5.965 6.352 5.943 5.992 36,168 -0.08(-1.39%)
Dec 12, 2002 6.196 6.232 6.009 6.076 57,510 -0.12(-1.88%)
Dec 11, 2002 6.256 6.321 6.085 6.192 104,237 +0.05(+0.80%)
Dec 10, 2002 6.254 6.254 6.089 6.143 31,675 -0.04(-0.72%)
Dec 09, 2002 6.321 6.321 6.143 6.187 298,335 -0.09(-1.42%)
Dec 06, 2002 5.987 6.299 5.929 6.276 131,644 +0.31(+5.22%)
Dec 05, 2002 6.232 6.232 5.920 5.965 53,242 -0.25(-4.08%)
Dec 04, 2002 5.978 6.232 5.903 6.219 196,793 +0.20(+3.40%)
Dec 03, 2002 6.094 6.517 5.965 6.014 389,318 -0.04(-0.66%)
Dec 02, 2002 5.983 6.054 5.791 6.054 354,272 +0.09(+1.50%)
Nov 29, 2002 5.889 5.965 5.729 5.964 42,458 +0.12(+2.13%)
Nov 27, 2002 5.813 5.965 5.813 5.840 50,995 +0.03(+0.54%)
Nov 26, 2002 6.009 6.098 5.716 5.809 92,331 -0.16(-2.61%)
Nov 25, 2002 5.791 6.161 5.787 5.965 87,164 +0.17(+3.00%)
Nov 22, 2002 5.831 5.831 5.702 5.791 465,025 +0.00(+0.08%)
Nov 21, 2002 5.778 5.960 5.676 5.787 486,367 +0.00(+0.00%)
Nov 20, 2002 5.720 5.787 5.698 5.787 94,128 -0.00(-0.08%)
Nov 19, 2002 5.854 5.854 5.417 5.791 149,841 -0.02(-0.31%)
Nov 18, 2002 5.931 5.960 5.676 5.809 297,661 -0.07(-1.13%)
Nov 15, 2002 5.509 5.934 5.509 5.876 94,577 +0.36(+6.45%)
Nov 14, 2002 5.342 5.653 5.335 5.520 356,070 +0.20(+3.77%)
Nov 13, 2002 4.986 5.319 4.986 5.319 135,913 +0.20(+3.91%)
Nov 12, 2002 5.061 5.141 4.723 5.119 90,533 +0.05(+0.97%)
Nov 11, 2002 5.168 5.333 5.070 5.070 24,262 -0.20(-3.81%)
Nov 08, 2002 5.155 5.408 5.155 5.271 57,959 -0.03(-0.50%)
Nov 07, 2002 5.168 5.337 5.168 5.297 39,763 +0.01(+0.25%)
Nov 06, 2002 5.164 5.324 5.164 5.284 54,589 +0.04(+0.85%)
Nov 05, 2002 5.386 5.386 5.168 5.239 32,798 -0.10(-1.92%)
Nov 04, 2002 5.297 5.440 5.270 5.342 139,507 +0.08(+1.44%)
Nov 01, 2002 5.226 5.297 5.119 5.266 97,498 +0.01(+0.17%)
Oct 31, 2002 4.910 5.284 4.910 5.257 200,163 +0.49(+10.18%)
Oct 30, 2002 4.679 4.785 4.563 4.771 96,599 +0.05(+1.13%)
Oct 29, 2002 4.785 4.785 4.585 4.718 92,780 -0.17(-3.47%)
Oct 28, 2002 4.696 4.888 4.563 4.888 39,538 +0.28(+6.09%)
Oct 25, 2002 4.674 4.714 4.585 4.607 135,688 +0.01(+0.29%)
Oct 24, 2002 4.500 4.674 4.451 4.594 213,601 +0.16(+3.72%)
Oct 23, 2002 4.487 4.572 4.416 4.429 142,612 -0.09(-2.03%)
Oct 22, 2002 4.692 4.692 4.496 4.521 6,964 -0.15(-3.28%)
Oct 21, 2002 4.603 4.696 4.451 4.674 32,124 +0.11(+2.44%)
Oct 18, 2002 4.540 4.607 4.540 4.563 5,423 +0.02(+0.49%)
Oct 17, 2002 4.496 4.540 4.416 4.540 35,216 +0.11(+2.51%)
Oct 16, 2002 4.469 4.527 4.189 4.429 425,262 -0.11(-2.45%)
Oct 15, 2002 4.322 4.554 4.215 4.540 19,544 +0.31(+7.26%)
Oct 14, 2002 4.162 4.327 4.162 4.233 279,880 +0.00(+0.11%)
Oct 11, 2002 3.944 4.233 3.939 4.229 55,263 +0.18(+4.40%)
Oct 10, 2002 3.802 4.051 3.695 4.051 86,939 +0.22(+5.81%)
Oct 09, 2002 3.852 3.971 3.806 3.828 9,210 -0.04(-1.04%)
Oct 08, 2002 3.895 3.980 3.766 3.868 43,582 -0.03(-0.69%)
Oct 07, 2002 4.077 4.251 3.855 3.895 37,965 -0.32(-7.51%)
Oct 04, 2002 4.229 4.500 4.131 4.211 18,544 +0.09(+2.27%)
Oct 03, 2002 4.189 4.425 4.051 4.118 17,522 -0.13(-3.14%)
Oct 02, 2002 4.296 4.313 4.166 4.251 19,095 -0.16(-3.54%)
Oct 01, 2002 4.585 4.585 4.300 4.407 10,783 -0.16(-3.41%)
Sep 30, 2002 4.251 4.585 4.251 4.563 59,469 +0.08(+1.70%)
Sep 27, 2002 4.318 4.678 4.251 4.487 68,742 +0.17(+3.91%)
Sep 26, 2002 4.189 4.362 4.189 4.318 338,772 +0.07(+1.68%)
Sep 25, 2002 4.015 4.251 3.939 4.247 99,744 +0.28(+7.19%)
Sep 24, 2002 4.006 4.071 3.962 3.962 206,228 -0.04(-1.11%)
Sep 23, 2002 4.011 4.051 4.006 4.006 104,911 -0.04(-1.10%)
Sep 20, 2002 4.006 4.051 3.895 4.051 25,834 +0.04(+1.11%)
Sep 19, 2002 4.051 4.051 4.006 4.006 113,897 -0.04(-1.10%)
Sep 18, 2002 4.176 4.176 4.006 4.051 825,139 -0.13(-3.09%)
Sep 17, 2002 4.407 4.407 4.175 4.180 109,853 -0.23(-5.15%)
Sep 16, 2002 4.389 4.407 4.318 4.407 6,312,662 +0.00(+0.00%)
Sep 13, 2002 4.451 4.451 4.402 4.407 286,653 -0.07(-1.49%)
Sep 12, 2002 4.496 4.825 4.398 4.474 27,407 -0.02(-0.49%)
Sep 11, 2002 4.496 4.696 4.496 4.496 10,783 +0.02(+0.50%)
Sep 10, 2002 4.701 4.701 4.474 4.474 2,605,939 -0.11(-2.43%)
Sep 09, 2002 4.799 4.852 4.540 4.585 78,852 -0.24(-5.07%)
Sep 06, 2002 4.852 4.914 4.629 4.830 80,873 +0.06(+1.31%)
Sep 05, 2002 4.807 4.897 4.696 4.767 14,377 -0.04(-0.92%)
Sep 04, 2002 4.919 5.003 4.718 4.812 49,647 -0.13(-2.61%)
Sep 03, 2002 4.888 5.052 4.830 4.941 94,802 -0.04(-0.89%)
Aug 30, 2002 5.413 5.413 4.897 4.986 95,925 -0.40(-7.36%)
Aug 29, 2002 4.879 5.408 4.830 5.382 71,710 +0.53(+10.92%)
Aug 28, 2002 4.790 4.897 4.741 4.852 41,110 +0.03(+0.55%)
Aug 27, 2002 5.075 5.075 4.674 4.825 133,666 -0.25(-4.91%)
Aug 26, 2002 5.413 5.462 4.763 5.075 49,557 -0.38(-7.01%)
Aug 23, 2002 5.230 5.475 4.923 5.457 30,552 +0.31(+6.06%)
Aug 22, 2002 5.453 5.453 5.146 5.146 12,580 -0.24(-4.46%)
Aug 21, 2002 5.453 5.462 5.386 5.386 165,791 -0.07(-1.22%)
Aug 20, 2002 5.342 5.453 5.328 5.453 86,939 +0.47(+9.37%)
Aug 16, 2002 4.848 4.986 4.563 4.986 194,996 +0.13(+2.66%)
Aug 15, 2002 4.629 4.856 4.587 4.856 199,713 +0.23(+4.89%)
Aug 14, 2002 4.674 4.674 4.540 4.630 107,158 -0.00(-0.09%)
Aug 13, 2002 4.741 4.763 4.634 4.634 162,646 -0.11(-2.25%)
Aug 12, 2002 4.742 4.803 4.718 4.741 30,777 -0.04(-0.93%)
Aug 07, 2002 4.696 4.865 4.696 4.785 299,907 +0.16(+3.37%)
Aug 06, 2002 4.598 4.647 4.585 4.629 219,482 +0.04(+0.97%)
Aug 05, 2002 4.563 4.607 4.451 4.585 129,398 +0.09(+1.98%)
Aug 02, 2002 4.509 4.509 4.304 4.496 61,446 +0.05(+1.10%)
Aug 01, 2002 4.229 4.447 4.229 4.447 345,286 +0.11(+2.46%)
Jul 31, 2002 4.594 4.594 4.172 4.340 176,125 -0.20(-4.41%)
Jul 30, 2002 4.589 4.696 4.474 4.540 108,505 -0.13(-2.86%)
Jul 29, 2002 5.017 5.021 4.505 4.674 400,168 -0.12(-2.60%)
Jul 26, 2002 4.972 5.003 4.652 4.799 26,508 +0.06(+1.22%)
Jul 25, 2002 4.702 4.963 4.687 4.741 118,615 +0.02(+0.47%)
Jul 24, 2002 4.656 4.807 4.478 4.718 197,916 +0.04(+0.86%)
Jul 23, 2002 4.496 4.830 4.367 4.678 534,487 +0.23(+5.21%)
Jul 22, 2002 5.119 5.288 4.416 4.447 420,095 -0.82(-15.62%)
Jul 19, 2002 5.190 5.453 5.119 5.270 255,202 -0.14(-2.55%)
Jul 17, 2002 5.386 5.551 5.248 5.408 235,433 -0.16(-2.79%)
Jul 12, 2002 5.440 5.707 5.342 5.564 275,645 +0.20(+3.73%)
Jul 11, 2002 5.742 5.787 5.364 5.364 861,532 -0.38(-6.59%)
Jul 10, 2002 5.898 6.121 5.676 5.742 791,890 -0.17(-2.93%)
Jul 09, 2002 6.014 6.014 5.742 5.916 408,413 -0.18(-2.99%)
Jul 08, 2002 6.210 6.210 6.098 6.098 270,703 -0.11(-1.79%)
Jul 05, 2002 6.098 6.339 5.898 6.210 124,680 +0.13(+2.20%)
Jul 04, 2002 5.386 6.210 5.386 6.076 298,335 +0.00(+0.00%)
Jul 03, 2002 5.386 6.210 5.386 6.076 298,335 +0.69(+12.81%)
Jul 02, 2002 5.965 5.969 5.115 5.386 343,265 -0.63(-10.44%)
Jul 01, 2002 6.354 6.361 5.867 6.014 186,684 -0.35(-5.46%)
Jun 28, 2002 5.849 6.566 5.787 6.361 675,971 +0.50(+8.59%)
Jun 27, 2002 5.798 5.943 5.791 5.858 469,293 +0.04(+0.77%)
Jun 26, 2002 5.831 5.862 5.782 5.813 1,203,449 -0.05(-0.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.